Ningbo David Medical Device Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.250	12.290	11.580	12.040	11.680	7,167,624
2024-01-22	13.120	13.370	12.200	12.270	11.903	3,010,400
2024-01-19	13.500	13.670	13.300	13.310	12.912	2,669,400
2024-01-18	13.600	13.790	13.110	13.540	13.135	3,048,200
2024-01-17	14.150	14.250	13.720	13.760	13.348	2,742,500
2024-01-16	14.490	14.640	14.050	14.220	13.795	2,825,700
2024-01-15	14.300	14.650	14.200	14.540	14.105	3,394,502
2024-01-12	14.620	14.650	14.060	14.300	13.872	5,993,300
2024-01-11	14.560	14.730	14.240	14.650	14.212	3,816,302
2024-01-10	14.300	15.000	14.260	14.370	13.940	6,255,824
2024-01-09	14.200	14.540	14.030	14.300	13.872	2,904,400
2024-01-08	14.600	14.670	14.160	14.200	13.775	3,798,900
2024-01-05	15.100	15.170	14.560	14.630	14.192	4,010,700
2024-01-04	15.120	15.300	14.910	15.200	14.745	3,404,064
2024-01-03	15.230	15.650	15.160	15.280	14.823	5,869,100
2024-01-02	15.120	15.440	14.880	15.270	14.813	5,018,900
2023-12-29	14.940	15.300	14.890	15.140	14.687	5,525,000
2023-12-28	15.000	15.370	14.710	14.950	14.503	7,239,624
2023-12-27	15.150	15.280	14.760	15.170	14.716	8,330,100
2023-12-26	16.010	16.010	14.890	15.110	14.658	11,542,927
2023-12-25	14.600	16.200	14.600	15.300	14.842	15,561,652
2023-12-22	15.100	15.460	14.390	14.440	14.008	8,583,387
2023-12-21	14.660	15.130	14.260	14.970	14.522	6,259,900
2023-12-20	14.660	14.800	14.460	14.660	14.221	3,985,800
2023-12-19	14.470	14.840	14.280	14.570	14.134	5,232,600
2023-12-18	14.350	15.050	14.240	14.370	13.940	6,002,900
2023-12-15	14.480	14.620	14.160	14.220	13.795	3,238,783
2023-12-14	14.550	14.740	14.450	14.470	14.037	2,220,100
2023-12-13	14.600	14.780	14.540	14.540	14.105	2,231,400
2023-12-12	14.820	14.920	14.470	14.670	14.231	3,736,300
2023-12-11	14.890	14.930	14.450	14.820	14.377	5,335,418
2023-12-08	14.900	15.160	14.790	14.970	14.522	3,816,600
2023-12-07	15.000	15.030	14.800	14.900	14.454	2,863,300
2023-12-06	14.810	15.190	14.700	15.000	14.551	3,844,700
2023-12-05	15.000	15.120	14.790	14.880	14.435	4,377,500
2023-12-04	15.080	15.110	14.790	15.060	14.609	4,545,600
2023-12-01	14.990	15.170	14.910	15.050	14.600	3,131,600
2023-11-30	14.950	15.100	14.830	14.990	14.542	3,564,900
2023-11-29	15.140	15.300	14.980	15.020	14.571	2,946,221
2023-11-28	14.760	15.130	14.760	15.070	14.619	3,022,731
2023-11-27	14.970	15.180	14.840	14.900	14.454	4,593,844
2023-11-24	15.170	15.320	14.960	15.060	14.609	3,649,500
2023-11-23	14.980	15.330	14.900	15.210	14.755	5,422,162
2023-11-22	15.560	15.680	14.950	14.980	14.532	9,419,500
2023-11-21	15.700	15.990	15.530	15.600	15.133	11,958,358
2023-11-20	14.920	16.370	14.850	15.620	15.153	14,255,664
2023-11-17	14.650	14.890	14.490	14.850	14.406	3,802,600
2023-11-16	14.780	14.970	14.620	14.650	14.212	4,173,700
2023-11-15	14.880	14.920	14.720	14.780	14.338	2,796,500
2023-11-14	15.000	15.050	14.680	14.810	14.367	4,513,418
2023-11-13	14.930	15.100	14.670	15.060	14.609	6,733,738
2023-11-10	14.300	15.020	14.210	14.790	14.348	6,414,038
2023-11-09	14.890	14.890	14.300	14.400	13.969	4,356,800
2023-11-08	14.490	14.840	14.480	14.700	14.260	4,019,600
2023-11-07	14.300	14.670	14.080	14.510	14.076	4,655,726
2023-11-06	13.980	14.350	13.960	14.300	13.872	3,591,754
2023-11-03	13.640	13.980	13.600	13.880	13.465	2,883,300
2023-11-02	13.850	14.040	13.630	13.640	13.232	3,197,800
2023-11-01	14.100	14.180	13.640	13.850	13.436	4,655,800
2023-10-31	13.880	14.240	13.710	14.130	13.707	5,114,600

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0800 CNY
2025-06-30	0.0870 CNY
2024-06-19	0.1800 CNY
2023-05-09	0.1500 CNY
2022-04-26	0.1000 CNY
2021-03-16	0.1500 CNY
2020-05-26	0.0400 CNY
2019-06-13	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.